[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Darden Restaurants : 다든 레스토랑 ( DRI:US )
209.83USD ▲ 0.18 (0.08%)
2025-04-02
최근 1년 일별 시세
(2025-04-02 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-02 | 209.83 | ▲0.18 | ▲0.09% |
| 25-04-01 | 209.66 | ▲1.59 | ▲0.76% |
| 25-03-31 | 208.07 | ▲3.15 | ▲1.54% |
| 25-03-28 | 204.92 | ▼-3.02 | ▼-1.45% |
| 25-03-27 | 207.93 | ▲0.55 | ▲0.27% |
| 25-03-26 | 207.38 | ▲0.01 | ▲0% |
| 25-03-25 | 207.37 | ▼-1.47 | ▼-0.7% |
| 25-03-24 | 208.84 | ▲8.95 | ▲4.48% |
| 25-03-21 | 199.89 | ▲1.22 | ▲0.61% |
| 25-03-20 | 198.67 | ▲10.48 | ▲5.57% |
| 25-03-19 | 188.19 | -0.00 | -0% |
| 25-03-18 | 188.19 | ▲0.53 | ▲0.28% |
| 25-03-17 | 187.66 | ▲1.34 | ▲0.72% |
| 25-03-14 | 186.32 | ▲5.50 | ▲3.04% |
| 25-03-13 | 180.82 | ▼-9.16 | ▼-4.82% |
| 25-03-12 | 189.98 | ▲0.83 | ▲0.44% |
| 25-03-11 | 189.15 | ▼-6.50 | ▼-3.32% |
| 25-03-10 | 195.65 | ▲0.59 | ▲0.3% |
| 25-03-07 | 195.06 | ▲2.79 | ▲1.45% |
| 25-03-06 | 192.28 | ▼-2.54 | ▼-1.3% |
| 25-03-05 | 194.82 | ▲2.37 | ▲1.23% |
| 25-03-04 | 192.45 | ▼-3.16 | ▼-1.62% |
| 25-03-03 | 195.61 | ▼-5.06 | ▼-2.52% |
| 25-02-28 | 200.66 | ▲5.75 | ▲2.95% |
| 25-02-27 | 194.91 | ▲0.89 | ▲0.46% |
| 25-02-26 | 194.02 | ▼-3.76 | ▼-1.9% |
| 25-02-25 | 197.79 | ▲6.69 | ▲3.5% |
| 25-02-21 | 191.09 | ▼-3.67 | ▼-1.88% |
| 25-02-20 | 194.76 | ▼-2.31 | ▼-1.17% |
| 25-02-19 | 197.07 | ▼-2.99 | ▼-1.49% |
| 25-02-18 | 200.06 | ▲9.19 | ▲4.81% |
| 25-02-14 | 190.87 | ▼-2.76 | ▼-1.43% |
| 25-02-13 | 193.63 | ▼-1.22 | ▼-0.63% |
| 25-02-12 | 194.85 | ▲0.64 | ▲0.33% |
| 25-02-11 | 194.21 | ▼-0.88 | ▼-0.45% |
| 25-02-10 | 195.09 | ▼-2.13 | ▼-1.08% |
| 25-02-07 | 197.22 | ▼-3.09 | ▼-1.54% |
| 25-02-06 | 200.31 | ▼-0.45 | ▼-0.22% |
| 25-02-05 | 200.76 | ▲1.08 | ▲0.54% |
| 25-02-04 | 199.68 | ▲0.86 | ▲0.43% |
| 25-02-03 | 198.82 | ▲3.41 | ▲1.75% |
| 25-01-31 | 195.41 | ▼-0.87 | ▼-0.44% |
| 25-01-30 | 196.28 | ▲2.28 | ▲1.18% |
| 25-01-29 | 194.00 | ▲1.26 | ▲0.65% |
| 25-01-28 | 192.74 | ▲0.22 | ▲0.11% |
| 25-01-27 | 192.52 | ▲4.84 | ▲2.58% |
| 25-01-24 | 187.68 | ▲1.42 | ▲0.76% |
| 25-01-23 | 186.26 | ▲0.58 | ▲0.31% |
| 25-01-22 | 185.68 | ▼-0.57 | ▼-0.31% |
| 25-01-21 | 186.25 | ▲4.76 | ▲2.62% |
| 25-01-17 | 181.49 | ▲0.23 | ▲0.13% |
| 25-01-16 | 181.26 | ▲0.35 | ▲0.19% |
| 25-01-15 | 180.91 | ▼-1.58 | ▼-0.87% |
| 25-01-14 | 182.49 | ▼-0.30 | ▼-0.16% |
| 25-01-13 | 182.79 | ▲2.91 | ▲1.62% |
| 25-01-10 | 179.88 | ▼-3.90 | ▼-2.12% |
| 25-01-08 | 183.78 | ▼-0.59 | ▼-0.32% |
| 25-01-07 | 184.37 | ▲0.71 | ▲0.39% |
| 25-01-06 | 183.66 | ▼-3.57 | ▼-1.91% |
| 25-01-03 | 187.23 | ▲0.95 | ▲0.51% |
| 25-01-02 | 186.28 | ▼-0.11 | ▼-0.06% |
| 24-12-31 | 186.39 | ▼-0.80 | ▼-0.43% |
| 24-12-30 | 187.19 | ▼-0.41 | ▼-0.22% |
| 24-12-27 | 187.60 | ▼-1.29 | ▼-0.68% |
| 24-12-26 | 188.88 | ▲2.23 | ▲1.19% |
| 24-12-24 | 186.65 | ▲1.63 | ▲0.88% |
| 24-12-23 | 185.02 | ▼-2.78 | ▼-1.48% |
| 24-12-20 | 187.80 | ▲4.81 | ▲2.63% |
| 24-12-19 | 183.00 | ▲22.95 | ▲14.34% |
| 24-12-18 | 160.05 | ▼-5.34 | ▼-3.23% |
| 24-12-17 | 165.39 | ▼-2.27 | ▼-1.35% |
| 24-12-16 | 167.66 | ▲1.26 | ▲0.76% |
| 24-12-13 | 166.40 | ▲1.59 | ▲0.96% |
| 24-12-12 | 164.81 | ▼-3.12 | ▼-1.86% |
| 24-12-11 | 167.93 | ▼-0.25 | ▼-0.15% |
| 24-12-10 | 168.18 | ▼-0.64 | ▼-0.38% |
| 24-12-09 | 168.82 | ▼-1.02 | ▼-0.6% |
| 24-12-06 | 169.84 | ▼-1.42 | ▼-0.83% |
| 24-12-05 | 171.26 | ▼-0.03 | ▼-0.02% |
| 24-12-04 | 171.29 | ▲0.47 | ▲0.28% |
| 24-12-03 | 170.82 | ▼-1.19 | ▼-0.69% |
| 24-12-02 | 172.01 | ▼-4.26 | ▼-2.42% |
| 24-11-29 | 176.27 | ▲1.08 | ▲0.62% |
| 24-11-27 | 175.19 | ▲1.24 | ▲0.71% |
| 24-11-26 | 173.95 | ▼-1.34 | ▼-0.76% |
| 24-11-25 | 175.29 | ▲7.48 | ▲4.46% |
| 24-11-22 | 167.81 | ▲3.29 | ▲2% |
| 24-11-21 | 164.52 | ▲2.19 | ▲1.35% |
| 24-11-20 | 162.34 | ▲1.63 | ▲1.01% |
| 24-11-19 | 160.71 | ▼-3.71 | ▼-2.26% |
| 24-11-18 | 164.42 | ▼-2.48 | ▼-1.49% |
| 24-11-15 | 166.90 | ▼-1.48 | ▼-0.88% |
| 24-11-14 | 168.38 | ▼-1.16 | ▼-0.68% |
| 24-11-13 | 169.54 | ▲2.72 | ▲1.63% |
| 24-11-12 | 166.82 | ▼-1.72 | ▼-1.02% |
| 24-11-08 | 168.54 | ▲0.18 | ▲0.11% |
| 24-11-07 | 168.36 | ▼-2.49 | ▼-1.46% |
| 24-11-06 | 170.84 | ▲9.33 | ▲5.78% |
| 24-11-05 | 161.51 | ▲2.87 | ▲1.81% |
| 24-11-04 | 158.64 | ▼-0.87 | ▼-0.55% |
| 24-11-01 | 159.51 | ▼-0.80 | ▼-0.5% |
| 24-10-31 | 160.31 | ▲0.06 | ▲0.04% |
| 24-10-30 | 160.25 | ▼-1.78 | ▼-1.1% |
| 24-10-29 | 162.03 | ▼-0.13 | ▼-0.08% |
| 24-10-28 | 162.16 | ▲2.33 | ▲1.46% |
| 24-10-25 | 159.83 | ▼-2.66 | ▼-1.64% |
| 24-10-24 | 162.50 | ▼-0.19 | ▼-0.12% |
| 24-10-23 | 162.68 | ▲1.42 | ▲0.88% |
| 24-10-22 | 161.27 | ▼-2.67 | ▼-1.63% |
| 24-10-21 | 163.93 | ▼-0.48 | ▼-0.29% |
| 24-10-18 | 164.41 | ▲0.11 | ▲0.07% |
| 24-10-17 | 164.30 | ▲1.26 | ▲0.77% |
| 24-10-16 | 163.04 | ▲2.85 | ▲1.78% |
| 24-10-15 | 160.19 | ▲3.37 | ▲2.15% |
| 24-10-11 | 156.82 | ▲0.87 | ▲0.56% |
| 24-10-10 | 155.95 | ▼-2.51 | ▼-1.58% |
| 24-10-09 | 158.46 | ▼-0.79 | ▼-0.5% |
| 24-10-08 | 159.25 | ▼-0.28 | ▼-0.18% |
| 24-10-07 | 159.53 | ▼-5.19 | ▼-3.15% |
| 24-10-04 | 164.72 | ▲2.65 | ▲1.64% |
| 24-10-03 | 162.07 | ▼-0.65 | ▼-0.4% |
| 24-10-02 | 162.72 | ▼-1.19 | ▼-0.73% |
| 24-10-01 | 163.91 | ▼-0.14 | ▼-0.09% |
| 24-09-30 | 164.05 | ▼-2.57 | ▼-1.54% |
| 24-09-27 | 166.62 | ▼-1.47 | ▼-0.87% |
| 24-09-26 | 168.09 | ▲0.13 | ▲0.08% |
| 24-09-25 | 167.96 | ▼-3.24 | ▼-1.89% |
| 24-09-24 | 171.20 | ▼-1.25 | ▼-0.72% |
| 24-09-23 | 172.45 | ▲2.36 | ▲1.39% |
| 24-09-20 | 170.09 | ▼-2.09 | ▼-1.21% |
| 24-09-19 | 172.18 | ▲12.92 | ▲8.11% |
| 24-09-18 | 159.26 | ▼-2.22 | ▼-1.37% |
| 24-09-17 | 161.48 | ▲1.42 | ▲0.89% |
| 24-09-16 | 160.06 | ▼-0.19 | ▼-0.12% |
| 24-09-13 | 160.25 | ▲1.82 | ▲1.15% |
| 24-09-12 | 158.43 | ▲0.84 | ▲0.53% |
| 24-09-11 | 157.60 | ▲1.93 | ▲1.24% |
| 24-09-10 | 155.67 | ▼-1.24 | ▼-0.79% |
| 24-09-09 | 156.91 | ▼-0.66 | ▼-0.42% |
| 24-09-06 | 157.57 | ▼-0.42 | ▼-0.27% |
| 24-09-05 | 157.99 | ▼-1.51 | ▼-0.95% |
| 24-09-04 | 159.50 | ▲1.50 | ▲0.95% |
| 24-09-03 | 158.00 | ▼-0.35 | ▼-0.22% |
| 24-08-30 | 158.36 | ▲1.56 | ▲0.99% |
| 24-08-29 | 156.80 | ▼-0.71 | ▼-0.45% |
| 24-08-28 | 157.50 | ▲0.84 | ▲0.54% |
| 24-08-27 | 156.66 | ▲0.60 | ▲0.38% |
| 24-08-26 | 156.06 | ▲2.09 | ▲1.36% |
| 24-08-23 | 153.97 | ▲0.33 | ▲0.21% |
| 24-08-22 | 153.64 | ▼-1.93 | ▼-1.24% |
| 24-08-21 | 155.57 | ▲0.25 | ▲0.16% |
| 24-08-20 | 155.32 | ▲5.60 | ▲3.74% |
| 24-08-19 | 149.72 | ▲6.42 | ▲4.48% |
| 24-08-16 | 143.30 | ▼-0.85 | ▼-0.59% |
| 24-08-15 | 144.15 | ▲3.16 | ▲2.24% |
| 24-08-14 | 140.99 | ▼-3.28 | ▼-2.27% |
| 24-08-13 | 144.27 | ▲2.20 | ▲1.55% |
| 24-08-12 | 142.07 | ▼-1.06 | ▼-0.74% |
| 24-08-09 | 143.13 | ▼-1.47 | ▼-1.02% |
| 24-08-08 | 144.60 | ▲2.89 | ▲2.04% |
| 24-08-07 | 141.71 | ▼-1.80 | ▼-1.25% |
| 24-08-06 | 143.52 | ▲2.19 | ▲1.55% |
| 24-08-05 | 141.32 | ▼-2.60 | ▼-1.81% |
| 24-08-02 | 143.92 | ▼-1.36 | ▼-0.94% |
| 24-08-01 | 145.28 | ▼-0.94 | ▼-0.64% |
| 24-07-31 | 146.23 | ▼-1.89 | ▼-1.28% |
| 24-07-30 | 148.11 | ▲1.49 | ▲1.02% |
| 24-07-29 | 146.63 | ▲4.60 | ▲3.24% |
| 24-07-26 | 142.03 | ▲0.21 | ▲0.15% |
| 24-07-25 | 141.82 | ▲2.51 | ▲1.8% |
| 24-07-24 | 139.32 | ▼-0.94 | ▼-0.67% |
| 24-07-23 | 140.25 | ▼-3.22 | ▼-2.24% |
| 24-07-22 | 143.47 | ▲0.61 | ▲0.43% |
| 24-07-19 | 142.86 | ▲0.02 | ▲0.01% |
| 24-07-18 | 142.85 | ▼-4.57 | ▼-3.1% |
| 24-07-17 | 147.42 | ▲1.95 | ▲1.34% |
| 24-07-16 | 145.47 | ▲2.27 | ▲1.59% |
| 24-07-15 | 143.20 | ▲0.90 | ▲0.63% |
| 24-07-12 | 142.30 | ▲3.55 | ▲2.56% |
| 24-07-11 | 138.75 | ▲0.77 | ▲0.56% |
| 24-07-10 | 137.98 | ▼-2.38 | ▼-1.7% |
| 24-07-09 | 140.36 | ▼-4.45 | ▼-3.07% |
| 24-07-08 | 144.81 | ▼-0.53 | ▼-0.36% |
| 24-07-05 | 145.34 | ▼-0.08 | ▼-0.06% |
| 24-07-03 | 145.42 | ▼-1.24 | ▼-0.85% |
| 24-07-02 | 146.66 | ▼-1.63 | ▼-1.1% |
| 24-07-01 | 148.29 | ▼-3.03 | ▼-2% |
| 24-06-28 | 151.32 | ▼-0.63 | ▼-0.41% |
| 24-06-27 | 151.95 | ▼-0.19 | ▼-0.12% |
| 24-06-26 | 152.13 | ▼-0.97 | ▼-0.63% |
| 24-06-25 | 153.10 | ▼-1.21 | ▼-0.78% |
| 24-06-24 | 154.31 | ▲1.05 | ▲0.69% |
| 24-06-21 | 153.26 | ▼-1.01 | ▼-0.65% |
| 24-06-20 | 154.27 | ▲2.44 | ▲1.61% |
| 24-06-18 | 151.84 | ▼-1.63 | ▼-1.06% |
| 24-06-17 | 153.46 | ▲5.04 | ▲3.4% |
| 24-06-14 | 148.42 | ▲0.93 | ▲0.63% |
| 24-06-13 | 147.49 | ▲0.29 | ▲0.2% |
| 24-06-12 | 147.20 | ▲0.63 | ▲0.43% |
| 24-06-11 | 146.58 | ▼-0.83 | ▼-0.56% |
| 24-06-10 | 147.40 | ▼-0.91 | ▼-0.61% |
| 24-06-07 | 148.32 | ▼-1.57 | ▼-1.05% |
| 24-06-06 | 149.89 | ▼-0.68 | ▼-0.45% |
| 24-06-05 | 150.56 | ▲0.77 | ▲0.51% |
| 24-06-04 | 149.80 | ▼-1.19 | ▼-0.79% |
| 24-06-03 | 150.98 | ▲0.73 | ▲0.49% |
| 24-05-31 | 150.25 | ▲2.02 | ▲1.36% |
| 24-05-30 | 148.23 | ▲2.28 | ▲1.56% |
| 24-05-29 | 145.95 | ▼-2.39 | ▼-1.61% |
| 24-05-28 | 148.34 | ▲0.95 | ▲0.64% |
| 24-05-24 | 147.39 | ▼-0.36 | ▼-0.24% |
| 24-05-23 | 147.75 | ▼-0.81 | ▼-0.55% |
| 24-05-22 | 148.57 | ▼-1.02 | ▼-0.68% |
| 24-05-21 | 149.58 | ▼-2.45 | ▼-1.61% |
| 24-05-20 | 152.03 | ▼-1.97 | ▼-1.28% |
| 24-05-17 | 154.01 | ▲2.72 | ▲1.8% |
| 24-05-16 | 151.29 | ▼-0.61 | ▼-0.4% |
| 24-05-15 | 151.90 | ▲3.00 | ▲2.01% |
| 24-05-14 | 148.90 | ▲0.28 | ▲0.19% |
| 24-05-13 | 148.62 | ▲0.41 | ▲0.28% |
| 24-05-10 | 148.21 | ▲1.46 | ▲0.99% |
| 24-05-09 | 146.76 | ▼-1.13 | ▼-0.76% |
| 24-05-08 | 147.88 | ▲0.84 | ▲0.57% |
| 24-05-07 | 147.04 | ▼-0.26 | ▼-0.18% |
| 24-05-06 | 147.30 | ▼-1.91 | ▼-1.28% |
| 24-05-03 | 149.21 | ▼-2.41 | ▼-1.59% |
| 24-05-01 | 151.62 | ▼-1.83 | ▼-1.19% |
| 24-04-30 | 153.45 | ▼-2.23 | ▼-1.43% |
| 24-04-29 | 155.68 | ▼-0.57 | ▼-0.36% |
| 24-04-26 | 156.25 | ▼-0.43 | ▼-0.27% |
| 24-04-25 | 156.68 | ▲0.22 | ▲0.14% |
| 24-04-24 | 156.46 | ▲0.52 | ▲0.33% |
| 24-04-23 | 155.95 | ▲1.63 | ▲1.06% |
| 24-04-22 | 154.31 | ▲1.70 | ▲1.11% |
| 24-04-19 | 152.61 | ▲0.35 | ▲0.23% |
| 24-04-18 | 152.26 | ▼-0.87 | ▼-0.57% |
| 24-04-17 | 153.13 | ▼-1.05 | ▼-0.68% |
| 24-04-16 | 154.18 | ▲0.24 | ▲0.16% |
| 24-04-15 | 153.94 | ▲0.76 | ▲0.5% |
| 24-04-12 | 153.18 | ▼-1.87 | ▼-1.21% |
| 24-04-11 | 155.05 | ▼-1.11 | ▼-0.71% |
| 24-04-10 | 156.16 | ▼-1.97 | ▼-1.25% |
| 24-04-09 | 158.13 | ▲0.19 | ▲0.12% |
| 24-04-08 | 157.94 | ▲1.59 | ▲1.02% |
| 24-04-05 | 156.35 | ▼-2.16 | ▼-1.36% |
| 24-04-04 | 158.51 | ▼-4.47 | ▼-2.74% |